Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
10.46
+2.89 (38.18%)
May 9, 2025, 11:28 AM - Market open

Gogo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20259.5211.149.3810.56-39.50%5,649,415
May 8, 20257.607.697.467.577.570.53%1,343,319
May 7, 20257.647.737.507.537.530.13%852,360
May 6, 20257.377.637.377.527.520.27%844,032
May 5, 20257.787.837.487.507.50-3.85%875,072
May 2, 20257.677.937.647.807.803.04%789,106
May 1, 20257.587.657.427.577.57-944,095
Apr 30, 20257.617.707.347.577.57-2.57%1,012,960
Apr 29, 20257.687.807.637.777.770.65%945,936
Apr 28, 20257.617.897.607.727.721.31%943,623
Apr 25, 20257.397.667.307.627.622.83%861,890
Apr 24, 20256.957.476.957.417.416.31%1,096,050
Apr 23, 20257.077.346.836.976.971.60%2,100,831
Apr 22, 20256.817.006.736.866.861.03%1,419,529
Apr 21, 20256.846.876.526.796.79-2.58%2,067,135
Apr 17, 20256.907.166.876.976.971.01%998,561
Apr 16, 20257.127.236.866.906.90-3.09%1,202,665
Apr 15, 20257.117.337.097.127.120.14%1,077,993
Apr 14, 20257.277.417.067.117.110.42%1,117,695
Apr 11, 20257.037.276.877.087.08-0.42%1,035,150
Apr 10, 20257.457.507.047.117.11-7.18%1,341,823
Apr 9, 20256.447.836.447.667.6615.71%3,791,811
Apr 8, 20257.347.446.486.626.62-6.63%1,951,055
Apr 7, 20256.967.926.717.097.09-4.70%2,275,064
Apr 4, 20258.008.057.147.447.44-10.04%2,577,940
Apr 3, 20258.268.508.138.278.27-3.73%1,559,154
Apr 2, 20258.258.608.258.598.592.02%1,647,488
Apr 1, 20258.628.738.228.428.42-2.32%2,296,509
Mar 31, 20258.458.768.398.628.620.12%1,337,312
Mar 28, 20258.848.908.408.618.61-1.15%1,477,492
Mar 27, 20258.658.968.558.718.710.11%1,477,080
Mar 26, 20258.748.978.518.708.700.93%1,783,594
Mar 25, 20258.228.708.198.628.624.87%2,221,820
Mar 24, 20257.488.367.458.228.2210.78%3,252,831
Mar 21, 20257.607.657.157.427.42-3.89%2,390,566
Mar 20, 20257.708.277.687.727.720.26%2,632,742
Mar 19, 20257.057.746.917.707.7011.11%4,759,526
Mar 18, 20256.436.956.206.936.937.11%2,268,144
Mar 17, 20256.856.946.446.476.47-5.69%2,583,891
Mar 14, 20257.587.736.276.866.86-0.15%4,955,773
Mar 13, 20257.027.146.786.876.87-1.15%1,321,727
Mar 12, 20257.417.416.846.956.95-5.31%1,695,904
Mar 11, 20256.677.596.677.347.349.55%2,732,895
Mar 10, 20256.806.936.656.706.70-2.62%1,160,406
Mar 7, 20256.807.066.716.886.880.58%1,071,774
Mar 6, 20256.957.066.726.846.84-2.98%1,296,899
Mar 5, 20256.957.076.637.057.051.44%1,177,975
Mar 4, 20257.007.126.636.956.95-1.07%1,618,145
Mar 3, 20257.397.656.997.037.03-4.16%895,258
Feb 28, 20257.287.407.087.337.330.69%1,001,028